Skip to main content

Global Short-Term Hi-Yld Bond Invesco ETF (NY: PGHY )

20.20 +0.07 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 17.89 17.89 17.80 17.83 69,580 +0.02(+0.14%)
Feb 25, 2021 17.84 17.90 17.78 17.80 30,274 -0.03(-0.18%)
Feb 24, 2021 17.82 17.84 17.79 17.84 46,529 +0.02(+0.14%)
Feb 23, 2021 17.79 17.84 17.75 17.81 87,295 -0.05(-0.27%)
Feb 22, 2021 17.88 17.88 17.79 17.86 162,176 +0.06(+0.31%)
Feb 19, 2021 17.84 17.84 17.79 17.80 90,359 -0.01(-0.08%)
Feb 18, 2021 17.81 17.83 17.78 17.82 57,362 +0.01(+0.08%)
Feb 17, 2021 17.79 17.83 17.76 17.80 47,819 +0.04(+0.20%)
Feb 16, 2021 17.80 17.80 17.76 17.77 50,363 -0.00(-0.02%)
Feb 12, 2021 17.78 17.80 17.74 17.77 112,824 -0.02(-0.14%)
Feb 11, 2021 17.80 17.80 17.77 17.80 87,481 +0.02(+0.09%)
Feb 10, 2021 17.82 17.82 17.76 17.78 77,473 +0.02(+0.09%)
Feb 09, 2021 17.80 17.80 17.76 17.76 37,413 -0.03(-0.17%)
Feb 08, 2021 17.76 17.80 17.76 17.79 62,309 +0.03(+0.18%)
Feb 05, 2021 17.76 17.77 17.75 17.76 39,064 +0.01(+0.03%)
Feb 04, 2021 17.72 17.76 17.72 17.76 53,504 +0.03(+0.16%)
Feb 03, 2021 17.69 17.77 17.69 17.73 68,398 -0.04(-0.25%)
Feb 02, 2021 17.77 17.78 17.75 17.77 54,331 +0.02(+0.12%)
Feb 01, 2021 17.70 17.76 17.70 17.75 64,668 +0.05(+0.27%)
Jan 29, 2021 17.68 17.75 17.68 17.70 60,531 -0.02(-0.11%)
Jan 28, 2021 17.78 17.78 17.72 17.72 36,952 +0.05(+0.27%)
Jan 27, 2021 17.74 17.75 17.68 17.68 60,536 -0.06(-0.36%)
Jan 26, 2021 17.74 17.76 17.73 17.74 37,697 -0.02(-0.13%)
Jan 25, 2021 17.75 17.77 17.73 17.76 55,324 +0.01(+0.04%)
Jan 22, 2021 17.79 17.79 17.70 17.76 110,827 +0.03(+0.18%)
Jan 21, 2021 17.65 17.73 17.65 17.72 36,363 +0.01(+0.05%)
Jan 20, 2021 17.79 17.79 17.69 17.72 29,197 +0.06(+0.32%)
Jan 19, 2021 17.76 17.76 17.64 17.66 173,121 -0.02(-0.13%)
Jan 15, 2021 17.67 17.69 17.64 17.68 55,544 +0.00(+0.03%)
Jan 14, 2021 17.75 17.75 17.65 17.68 52,022 +0.04(+0.20%)
Jan 13, 2021 17.62 17.69 17.62 17.64 44,337 -0.04(-0.23%)
Jan 12, 2021 17.75 17.75 17.65 17.68 56,037 -0.01(-0.05%)
Jan 11, 2021 17.72 17.72 17.63 17.69 69,694 -0.03(-0.18%)
Jan 08, 2021 17.66 17.83 17.66 17.72 221,175 +0.05(+0.27%)
Jan 07, 2021 17.60 17.73 17.60 17.67 34,105 -0.01(-0.08%)
Jan 06, 2021 17.70 17.72 17.69 17.69 102,805 -0.02(-0.10%)
Jan 05, 2021 17.69 17.71 17.68 17.71 39,817 +0.00(+0.00%)
Jan 04, 2021 17.72 17.75 17.66 17.71 85,462 -0.00(-0.02%)
Dec 31, 2020 17.71 17.71 17.71 44,904 +0.03(+0.15%)
Dec 30, 2020 17.69 17.73 17.67 17.68 44,904 -0.05(-0.27%)
Dec 29, 2020 17.72 17.83 17.63 17.73 196,999 +0.11(+0.63%)
Dec 28, 2020 17.67 17.71 17.62 17.62 40,458 -0.06(-0.36%)
Dec 24, 2020 17.67 17.69 17.67 17.68 22,568 +0.02(+0.09%)
Dec 23, 2020 17.67 17.67 17.64 17.67 29,609 +0.05(+0.27%)
Dec 22, 2020 17.58 17.63 17.58 17.62 16,411 +0.04(+0.23%)
Dec 21, 2020 17.66 17.66 17.58 17.58 47,523 -0.06(-0.36%)
Dec 18, 2020 17.70 17.70 17.58 17.64 48,868 +0.06(+0.36%)
Dec 17, 2020 17.69 17.69 17.57 17.58 37,097 -0.02(-0.14%)
Dec 16, 2020 17.61 17.63 17.55 17.60 42,993 -0.02(-0.14%)
Dec 15, 2020 17.64 17.65 17.58 17.63 609,329 +0.03(+0.18%)
Dec 14, 2020 17.51 17.59 17.51 17.59 30,437 +0.02(+0.10%)
Dec 11, 2020 17.56 17.62 17.53 17.58 46,223 +0.01(+0.08%)
Dec 10, 2020 17.47 17.56 17.47 17.56 48,917 +0.04(+0.23%)
Dec 09, 2020 17.52 17.52 17.48 17.52 71,620 +0.06(+0.32%)
Dec 08, 2020 17.48 17.51 17.47 17.47 29,385 +0.00(+0.00%)
Dec 07, 2020 17.48 17.50 17.46 17.47 27,890 +0.01(+0.05%)
Dec 04, 2020 17.46 17.48 17.44 17.46 42,948 +0.03(+0.18%)
Dec 03, 2020 17.44 17.45 17.41 17.43 19,698 +0.00(+0.00%)
Dec 02, 2020 17.38 17.43 17.36 17.43 52,863 +0.06(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.